Packaging Corp Of America historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	90.770	92.250	90.520	91.770	69.706	487,000
2017-04-05	91.400	92.170	90.760	90.820	68.985	467,300
2017-04-04	90.430	91.580	90.300	91.160	69.243	808,200
2017-04-03	91.700	92.090	90.140	90.790	68.962	608,900
2017-03-31	90.900	92.260	90.580	91.620	69.592	739,600
2017-03-30	90.120	91.300	90.120	91.110	69.205	555,500
2017-03-29	90.500	90.910	89.830	90.050	68.400	611,500
2017-03-28	88.910	91.420	88.800	90.810	68.977	848,500
2017-03-27	89.330	89.600	88.470	89.210	67.762	1,121,800
2017-03-24	91.790	92.110	89.830	90.410	68.673	754,400
2017-03-23	92.120	93.250	91.650	92.440	70.215	431,200
2017-03-22	91.660	92.210	91.000	92.120	69.972	1,077,400
2017-03-21	94.560	95.000	90.970	91.540	69.532	686,600
2017-03-20	92.730	94.560	92.060	94.410	71.712	755,100
2017-03-17	92.480	92.900	92.130	92.360	70.154	2,332,400
2017-03-16	93.360	93.390	92.130	92.410	70.192	686,200
2017-03-15	91.920	93.440	91.870	92.900	70.565	827,400
2017-03-14	91.730	92.470	91.330	91.850	69.767	588,200
2017-03-13	92.330	92.330	91.570	92.020	69.896	737,300
2017-03-10	93.340	94.130	92.020	92.180	69.539	770,200
2017-03-09	92.970	93.360	92.240	92.780	69.992	673,200
2017-03-08	92.830	93.610	92.650	92.970	70.135	796,100
2017-03-07	92.500	93.100	91.660	92.450	69.743	1,178,900
2017-03-06	93.640	93.920	91.550	92.340	69.660	741,300
2017-03-03	93.840	94.160	92.960	93.740	70.716	674,800
2017-03-02	93.750	93.900	93.120	93.500	70.535	866,300
2017-03-01	93.350	93.950	92.850	93.750	70.724	1,132,300
2017-02-28	93.420	93.990	92.180	92.430	69.728	971,600
2017-02-27	93.450	94.190	93.150	93.660	70.656	706,100
2017-02-24	93.680	94.150	92.940	93.450	70.497	614,800
2017-02-23	94.800	95.220	93.350	93.990	70.905	783,300
2017-02-22	95.390	95.640	93.650	94.000	70.912	1,246,100
2017-02-21	95.200	96.000	94.890	95.810	72.278	722,800
2017-02-17	96.040	96.590	94.430	95.260	71.863	786,400
2017-02-16	95.930	96.730	95.580	96.620	72.889	778,700
2017-02-15	95.430	96.130	95.260	95.460	72.014	704,600
2017-02-14	94.420	95.390	94.270	95.140	71.772	426,200
2017-02-13	94.430	96.040	93.700	94.870	71.568	1,000,500
2017-02-10	93.840	94.500	92.760	94.090	70.980	588,900
2017-02-09	94.180	94.180	91.400	93.750	70.724	1,159,900
2017-02-08	95.090	95.370	90.950	94.180	71.048	3,162,100
2017-02-07	94.140	96.540	93.850	95.080	71.727	1,119,500
2017-02-06	92.600	94.430	89.830	94.200	71.063	1,201,800
2017-02-03	94.250	94.950	93.710	94.220	71.078	723,400
2017-02-02	92.870	93.450	91.070	93.370	70.437	958,500
2017-02-01	91.970	93.620	91.050	93.100	70.233	1,190,300
2017-01-31	94.830	96.870	90.930	92.180	69.539	2,027,700
2017-01-30	93.500	93.500	91.480	91.820	69.268	1,286,400
2017-01-27	94.300	94.690	93.330	93.580	70.595	713,000
2017-01-26	94.630	94.940	93.270	94.020	70.927	878,600
2017-01-25	95.500	95.500	93.010	94.700	71.440	1,152,500
2017-01-24	88.940	92.270	88.820	92.080	69.464	1,358,500
2017-01-23	86.440	88.460	86.410	88.330	66.635	669,000
2017-01-20	86.170	86.970	85.760	86.050	64.915	739,100
2017-01-19	86.700	87.620	85.360	85.760	64.696	410,200
2017-01-18	85.830	86.920	85.370	86.660	65.375	561,800
2017-01-17	86.820	86.820	85.400	85.670	64.628	661,900
2017-01-13	86.960	88.020	86.610	87.220	65.797	438,800
2017-01-12	88.100	88.800	85.990	86.880	65.541	654,400
2017-01-11	88.060	89.280	87.880	88.520	66.778	566,200

← NewerPage 41 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	1.5000 USD
2026-06-15	1.5000 USD
2026-03-13	1.2500 USD
2025-12-15	1.2500 USD
2025-09-15	1.2500 USD
2025-06-13	1.2500 USD
2025-03-14	1.2500 USD
2024-12-20	1.2500 USD
2024-09-16	1.2500 USD
2024-06-14	1.2500 USD
2024-03-14	1.2500 USD
2023-12-15	1.2500 USD
2023-09-22	1.2500 USD
2023-06-14	1.2500 USD
2023-03-14	1.2500 USD
2022-12-16	1.2500 USD
2022-09-30	1.2500 USD
2022-06-14	1.2500 USD
2022-03-14	1.0000 USD
2021-12-17	1.0000 USD
2021-09-14	1.0000 USD
2021-06-14	1.0000 USD
2021-03-12	1.0000 USD
2020-12-18	1.0000 USD
2020-09-14	0.7900 USD
2020-06-12	0.7900 USD
2020-03-12	0.7900 USD
2019-12-19	0.7900 USD
2019-09-12	0.7900 USD
2019-06-13	0.7900 USD
2019-03-14	0.7900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.